F&O / Historical Chain
Historical Option Chain
Inspect one archived NSE end-of-day option chain for a selected trading date and expiry.
HISTORICAL DATA ONLYArchived end-of-day market data. Not a live quote, strategy result or trading signal.
Trading date24 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying13619.74MARUTI · archived level
Strikes44Published for this date and expiry
MARUTI option chain
Calls and puts by strike · 24 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 100 | 0 | 2770.00 | 2221.64 | 11400 | — | 0.05 | 6 | 4150 |
| 0 | 0 | 1921.65 | 2021.67 | 11600 | 0.05 | 0.05 | 5 | 4200 |
| 0 | 0 | 1761.80 | 1821.70 | 11800 | 0.05 | 0.05 | 28 | 6700 |
| 1550 | 12 | 1570.00 | 1621.74 | 12000 | 0.05 | 0.05 | 103 | 24500 |
| 2050 | 0 | 1541.70 | 1421.77 | 12200 | 0.05 | 0.05 | 57 | 19300 |
| 1200 | 0 | 1387.40 | 1321.79 | 12300 | 0.10 | 0.10 | 141 | 15700 |
| 150 | 0 | 1331.35 | 1221.80 | 12400 | 0.15 | 0.15 | 104 | 16300 |
| 2050 | 0 | 1255.00 | 1121.82 | 12500 | 0.70 | 0.70 | 363 | 38000 |
| 0 | 0 | 1193.20 | 1021.84 | 12600 | 1.10 | 1.10 | 46 | 6500 |
| 2850 | 0 | 1406.05 | 921.85 | 12700 | 1.10 | 1.10 | 250 | 8350 |
| 1800 | 3 | 759.25 | 759.25 | 12800 | 1.50 | 1.50 | 220 | 12750 |
| 6550 | 48 | 653.35 | 653.35 | 12900 | 2.15 | 2.15 | 874 | 10800 |
| 6400 | 54 | 565.55 | 565.55 | 13000 | 3.30 | 3.30 | 2803 | 104450 |
| 750 | 1 | 515.00 | 522.17 | 13100 | 3.40 | 3.40 | 1101 | 15400 |
| 2650 | 28 | 356.00 | 423.11 | 13200 | 4.75 | 4.75 | 2427 | 17850 |
| 5250 | 116 | 259.25 | 259.25 | 13300 | 9.45 | 9.45 | 4128 | 56100 |
| 2900 | 236 | 173.10 | 173.10 | 13400 | 22.95 | 22.95 | 5747 | 20650 |
| 8800 | 2987 | 108.65 | 108.65 | 13500 | 54.15 | 54.15 | 9332 | 33200 |
| 35550 | 9970 | 62.00 | 62.00 | 13600 | 108.20 | 108.20 | 4345 | 9050 |
| 61550 | 9961 | 35.80 | 35.80 | 13700 | 183.40 | 183.40 | 1420 | 15900 |
| 48650 | 8915 | 19.25 | 19.25 | 13800 | 266.20 | 266.20 | 724 | 37200 |
| 76850 | 6976 | 9.45 | 9.45 | 13900 | 354.65 | 354.65 | 307 | 23150 |
| 278900 | 10124 | 2.85 | 2.85 | 14000 | 449.30 | 449.30 | 635 | 31950 |
| 95650 | 4860 | 1.60 | 1.60 | 14100 | 550.75 | 550.75 | 104 | 30000 |
| 125600 | 3330 | 1.10 | 1.10 | 14200 | 640.15 | 640.15 | 54 | 13550 |
| 160100 | 4338 | 0.55 | 0.55 | 14300 | 748.20 | 748.20 | 14 | 11050 |
| 207000 | 2911 | 0.65 | 0.65 | 14400 | 843.85 | 843.85 | 5 | 10700 |
| 135800 | 2516 | 0.75 | 0.75 | 14500 | 877.85 | 950.00 | 37 | 7800 |
| 85000 | 1717 | 0.80 | 0.80 | 14600 | 977.83 | 1050.00 | 4 | 4650 |
| 45150 | 1087 | 0.75 | 0.75 | 14700 | 1077.82 | 1113.60 | 0 | 2900 |
| 25700 | 817 | 0.65 | 0.65 | 14800 | 1177.80 | 900.00 | 0 | 950 |
| 20800 | 274 | 0.65 | 0.65 | 14900 | 1277.78 | 926.55 | 0 | 300 |
| 126200 | 2196 | 0.65 | 0.65 | 15000 | 1454.15 | 1454.15 | 85 | 3050 |
| 9400 | 150 | 0.70 | 0.70 | 15100 | 1477.75 | 1043.90 | 0 | 100 |
| 10900 | 249 | 0.45 | 0.45 | 15200 | 1577.73 | 1543.55 | 0 | 1350 |
| 27550 | 98 | 0.55 | 0.55 | 15300 | 1677.72 | 1695.00 | 0 | 50 |
| 18250 | 114 | 0.40 | 0.40 | 15400 | 1777.70 | 2142.05 | 0 | 0 |
| 25350 | 236 | 0.25 | 0.25 | 15500 | 1877.68 | 1710.00 | 0 | 200 |
| 14300 | 25 | 0.15 | 0.15 | 15600 | 1977.67 | 2054.00 | 17 | 400 |
| 3550 | 84 | 0.15 | 0.15 | 15700 | — | — | — | — |
| 17450 | 88 | 0.20 | 0.20 | 15800 | 2177.63 | 2140.00 | 0 | 12000 |
| 60050 | 253 | 0.20 | 0.20 | 16000 | 2377.60 | 2400.00 | 0 | 150 |
| 11600 | 123 | 0.15 | 0.15 | 16200 | 2577.57 | 2420.00 | 0 | 50 |
| 13400 | 197 | 0.10 | 0.10 | 16600 | 2977.50 | 2890.00 | 0 | 50 |
Fresh trade close · normal valueCarried-forward close · dotted underlineOfficial settlement · settlement column where published
Methodology
Historical chain notes
One published session
Rows come from NSE's F&O Bhavcopy archive for the selected date and expiry. Previous and next move one weekday at a time; a market holiday can have no publication.
Close provenance
A dotted close means that contract did not trade that session. Its last traded close was carried forward; it is not a fresh trade.
Settlement
Settlement is NSE's official daily mark only where Bhavcopy publishes it. On a contract's own expiry day the column has a different meaning, called out above.